IST:PENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	16.70	17.13	16.54	17.07	17.07	2.22%	3,189,025
Aug 12, 2025	17.46	17.59	16.70	16.70	16.70	-4.30%	5,192,456
Aug 11, 2025	17.55	18.33	17.11	17.45	17.45	-0.29%	11,429,328
Aug 8, 2025	16.42	17.62	16.18	17.50	17.50	6.64%	13,127,113
Aug 7, 2025	16.52	16.83	16.39	16.41	16.41	0.06%	4,459,313
Aug 6, 2025	16.32	16.63	16.20	16.40	16.40	0.31%	4,286,113
Aug 5, 2025	16.50	16.65	16.28	16.35	16.35	-0.43%	3,642,544
Aug 4, 2025	16.30	16.70	16.01	16.42	16.42	2.24%	6,114,732
Aug 1, 2025	15.86	16.42	15.69	16.06	16.06	2.42%	6,764,178
Jul 31, 2025	16.05	16.14	15.64	15.68	15.68	-1.26%	4,316,577
Jul 30, 2025	16.20	16.57	15.88	15.88	15.88	-0.31%	7,463,710
Jul 29, 2025	15.20	16.35	15.00	15.93	15.93	5.08%	13,776,675
Jul 28, 2025	15.05	15.65	15.05	15.16	15.16	1.07%	8,218,853
Jul 25, 2025	15.35	15.50	14.80	15.00	15.00	-3.04%	8,912,032
Jul 24, 2025	14.13	15.48	14.08	15.47	15.47	9.87%	13,090,293
Jul 23, 2025	14.26	14.29	14.04	14.08	14.08	-1.33%	2,606,566
Jul 22, 2025	14.10	14.40	13.93	14.27	14.27	1.21%	3,192,651
Jul 21, 2025	13.67	14.24	13.67	14.10	14.10	3.75%	4,501,050
Jul 18, 2025	13.48	13.64	13.40	13.59	13.59	0.89%	2,778,084
Jul 17, 2025	13.30	13.55	13.27	13.47	13.47	1.89%	2,924,007
Jul 16, 2025	13.51	13.65	13.06	13.22	13.22	-2.15%	2,981,949
Jul 14, 2025	13.69	13.70	13.45	13.51	13.51	-0.15%	2,120,025
Jul 11, 2025	13.39	13.62	13.25	13.53	13.53	1.05%	2,203,207
Jul 10, 2025	13.29	13.60	13.29	13.39	13.39	1.44%	2,656,545
Jul 9, 2025	13.17	13.29	13.10	13.20	13.20	0.23%	1,623,674
Jul 8, 2025	13.00	13.29	12.84	13.17	13.17	1.78%	3,095,735
Jul 7, 2025	13.00	13.16	12.86	12.94	12.94	-2.34%	2,946,022
Jul 4, 2025	13.31	13.44	13.17	13.25	13.25	-0.38%	2,145,639
Jul 3, 2025	13.19	13.46	13.11	13.30	13.30	1.60%	2,481,585
Jul 2, 2025	13.27	13.50	13.05	13.09	13.09	-1.36%	2,831,990
Jul 1, 2025	13.16	13.42	13.07	13.27	13.27	0.84%	2,475,522
Jun 30, 2025	12.78	13.18	12.78	13.16	13.16	2.89%	3,304,718
Jun 27, 2025	12.88	12.94	12.72	12.79	12.79	-1.24%	1,451,568
Jun 26, 2025	12.93	13.11	12.82	12.95	12.95	0.15%	2,177,677
Jun 25, 2025	12.98	13.12	12.85	12.93	12.93	0.08%	2,551,817
Jun 24, 2025	12.92	13.00	12.60	12.92	12.92	2.54%	2,900,866
Jun 23, 2025	12.33	12.73	12.11	12.60	12.60	1.94%	3,985,685
Jun 20, 2025	12.74	13.10	12.36	12.36	12.36	-2.45%	3,148,845
Jun 19, 2025	13.00	13.35	12.67	12.67	12.67	-2.61%	2,925,888
Jun 18, 2025	13.15	14.09	12.83	13.01	13.01	-1.21%	10,417,821
Jun 17, 2025	12.38	13.65	12.37	13.17	13.17	6.12%	14,335,164
Jun 16, 2025	12.40	12.52	12.29	12.41	12.41	0.08%	2,466,227
Jun 13, 2025	12.33	12.50	12.20	12.40	12.40	-3.50%	2,898,305
Jun 12, 2025	13.10	13.14	12.84	12.85	12.85	-3.38%	2,823,800
Jun 11, 2025	13.29	13.47	13.21	13.30	13.30	0.15%	2,426,463
Jun 10, 2025	13.16	13.43	13.16	13.28	13.28	1.45%	1,777,574
Jun 5, 2025	13.11	13.23	13.01	13.09	13.09	0.15%	1,268,250
Jun 4, 2025	12.89	13.11	12.84	13.07	13.07	1.95%	1,914,023
Jun 3, 2025	12.79	12.94	12.77	12.82	12.82	1.02%	1,512,344
Jun 2, 2025	12.90	12.98	12.54	12.69	12.69	-1.01%	2,522,538